|
|
Closing price on 8/9/2023
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
76,700 |
| Split-adjusted Price |
8.08 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.36
|
8.08
|
76,700
|
|
|
8/8/2023
|
-0.25 / -2.35%
|
10.80
|
10.80
|
10.35
|
10.40
|
10.52
|
8.00
|
85,900
|
|
|
8/7/2023
|
-0.05 / -0.47%
|
11.20
|
11.20
|
10.45
|
10.65
|
10.80
|
8.20
|
118,400
|
|
|
8/4/2023
|
+0.70 / +7.00%
|
10.25
|
10.70
|
10.00
|
10.70
|
10.65
|
8.24
|
207,000
|
|
|
8/3/2023
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.71
|
10.00
|
9.95
|
7.70
|
127,400
|
|
|
8/2/2023
|
-0.30 / -2.88%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.08
|
7.77
|
146,600
|
|
|
8/1/2023
|
-0.20 / -1.89%
|
10.55
|
10.55
|
10.30
|
10.40
|
10.40
|
8.00
|
78,100
|
|
|
7/31/2023
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.45
|
10.60
|
10.57
|
8.16
|
136,800
|
|
|
7/28/2023
|
-0.10 / -0.93%
|
10.40
|
10.75
|
10.40
|
10.70
|
10.60
|
8.24
|
55,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.45
|
10.80
|
10.62
|
8.31
|
97,200
|
|
|
7/26/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.55
|
10.80
|
10.64
|
8.31
|
40,200
|
|
|
7/25/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
8.39
|
116,400
|
|
|
7/24/2023
|
+0.05 / +0.45%
|
11.20
|
11.35
|
10.90
|
11.10
|
11.09
|
8.54
|
115,100
|
|
|
7/21/2023
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.35
|
11.05
|
10.94
|
8.50
|
631,400
|
|
|
7/20/2023
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.05
|
10.35
|
10.21
|
7.97
|
79,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.35
|
10.40
|
10.46
|
8.00
|
80,900
|
|
|
7/18/2023
|
-0.40 / -3.70%
|
10.60
|
10.85
|
10.35
|
10.40
|
10.43
|
8.00
|
359,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.50
|
10.80
|
10.75
|
8.31
|
187,100
|
|
|
7/14/2023
|
-0.20 / -1.82%
|
11.75
|
11.75
|
10.60
|
10.80
|
11.19
|
8.31
|
387,700
|
|
|
7/13/2023
|
+0.70 / +6.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.47
|
436,400
|
|
|
7/12/2023
|
+0.67 / +6.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.93
|
96,200
|
|
|
7/11/2023
|
+0.63 / +7.00%
|
9.28
|
9.63
|
9.28
|
9.63
|
9.56
|
7.41
|
111,700
|
|
|
7/10/2023
|
+0.52 / +6.13%
|
8.90
|
9.02
|
8.65
|
9.00
|
8.91
|
6.93
|
168,400
|
|
|
7/7/2023
|
-0.02 / -0.24%
|
8.36
|
8.94
|
8.36
|
8.48
|
8.44
|
6.53
|
28,500
|
|
|
7/6/2023
|
-0.11 / -1.28%
|
8.61
|
8.69
|
8.31
|
8.50
|
8.51
|
6.54
|
39,100
|
|
|
7/5/2023
|
-0.04 / -0.46%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.61
|
6.63
|
19,100
|
|
|
7/4/2023
|
+0.05 / +0.58%
|
8.28
|
8.68
|
8.28
|
8.65
|
8.57
|
6.66
|
44,900
|
|
|
7/3/2023
|
-0.01 / -0.12%
|
8.02
|
8.69
|
8.02
|
8.60
|
8.44
|
6.62
|
38,300
|
|
|
6/30/2023
|
+0.17 / +2.01%
|
8.78
|
8.78
|
8.61
|
8.61
|
8.65
|
6.63
|
2,600
|
|
|
6/29/2023
|
-0.22 / -2.54%
|
8.51
|
8.79
|
8.22
|
8.44
|
8.53
|
6.50
|
78,000
|
|
|
|
|
|